시장 데이터를 불러오는 중
Alta Equipment Group Inc. Depositary Shares (each representing 1/1000th in a share of 10% Series A Cumulative Perpetual Preferred Stock) · ALTG-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,653 | ₩34,841 | ₩34,519 | ₩34,682 | +0.08% | 8.4천 |
| 2026.10.08 | ₩34,827 | ₩34,827 | ₩34,439 | ₩34,640 | -0.54% | 2.2천 |
| 2026.10.07 | ₩34,640 | ₩34,640 | ₩34,546 | ₩34,626 | -0.04% | 1.9천 |
| 2026.10.06 | ₩34,586 | ₩34,827 | ₩34,439 | ₩34,760 | +0.50% | 3천 |
| 2026.10.05 | ₩34,841 | ₩34,841 | ₩34,613 | ₩34,747 | -0.27% | 2.6천 |
| 2026.10.02 | ₩33,903 | ₩34,747 | ₩33,903 | ₩34,747 | +2.49% | 1.5만 |
| 2026.10.01 | ₩33,903 | ₩33,903 | ₩33,903 | ₩33,903 | 0.00% | 0 |
| 2026.09.30 | ₩33,903 | ₩33,903 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,783 |
| ₩33,903 |
| 0.00% |
| 9.7천 |
| 2026.09.29 | ₩34,010 | ₩34,030 | ₩33,782 | ₩33,795 | -0.63% | 4.2천 |
|---|
| 2026.09.28 | ₩33,849 | ₩33,943 | ₩33,836 | ₩33,943 | +0.28% | 1.8천 |
|---|
| 2026.09.25 | ₩34,050 | ₩34,144 | ₩33,702 | ₩33,769 | -0.83% | 2.6천 |
|---|
| 2026.09.24 | ₩34,318 | ₩34,318 | ₩34,050 | ₩34,050 | -0.78% | 3.8천 |
|---|
| 2026.09.23 | ₩34,492 | ₩34,747 | ₩34,387 | ₩34,387 | -0.30% | 687 |
|---|
| 2026.09.22 | ₩34,331 | ₩34,767 | ₩34,331 | ₩34,767 | +1.27% | 491 |
|---|
| 2026.09.21 | ₩34,640 | ₩34,640 | ₩34,214 | ₩34,214 | -1.23% | 935 |
|---|
| 2026.09.18 | ₩34,519 | ₩34,579 | ₩34,519 | ₩34,579 | +0.17% | 486 |
|---|
| 2026.09.17 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 477 |
|---|
| 2026.09.16 | ₩34,680 | ₩34,680 | ₩34,680 | ₩34,680 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩34,680 | ₩34,680 | ₩34,680 | ₩34,680 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩34,707 | ₩34,707 | ₩34,680 | ₩34,680 | -0.08% | 997 |
|---|
| 2026.09.11 | ₩34,532 | ₩34,707 | ₩34,532 | ₩34,613 | +0.23% | 697 |
|---|
| 2026.09.10 | ₩34,492 | ₩34,492 | ₩34,492 | ₩34,492 | 0.00% | 232 |
|---|
| 2026.09.09 | ₩34,492 | ₩34,841 | ₩34,492 | ₩34,586 | +0.27% | 2.6천 |
|---|
| 2026.09.08 | ₩34,412 | ₩34,412 | ₩34,412 | ₩34,412 | 0.00% | 106 |
|---|
| 2026.09.04 | ₩34,331 | ₩34,439 | ₩34,331 | ₩34,439 | +0.31% | 532 |
|---|
| 2026.09.03 | ₩34,425 | ₩34,640 | ₩34,425 | ₩34,425 | 0.00% | 446 |
|---|
| 2026.09.02 | ₩34,841 | ₩34,841 | ₩34,306 | ₩34,340 | -1.44% | 2.1천 |
|---|
| 2026.09.01 | ₩34,599 | ₩34,841 | ₩34,599 | ₩34,841 | +0.70% | 1.3천 |
|---|
| 2026.08.31 | ₩34,814 | ₩34,814 | ₩34,814 | ₩34,814 | 0.00% | 433 |
|---|
| 2026.08.28 | ₩34,696 | ₩34,696 | ₩34,696 | ₩34,696 | 0.00% | 813 |
|---|
| 2026.08.27 | ₩34,908 | ₩34,908 | ₩34,559 | ₩34,559 | -1.00% | 1.3천 |
|---|
| 2026.08.26 | ₩35,028 | ₩35,028 | ₩34,586 | ₩35,027 | -0.00% | 935 |
|---|
| 2026.08.25 | ₩34,452 | ₩34,586 | ₩34,144 | ₩34,345 | -0.31% | 934 |
|---|
| 2026.08.24 | ₩34,747 | ₩34,747 | ₩34,747 | ₩34,747 | 0.00% | 156 |
|---|
| 2026.08.21 | ₩35,028 | ₩35,028 | ₩34,193 | ₩34,867 | -0.46% | 2.6천 |
|---|
| 2026.08.20 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩34,506 | ₩34,841 | ₩34,506 | ₩34,841 | +0.97% | 2.2천 |
|---|
| 2026.08.18 | ₩34,465 | ₩34,506 | ₩34,465 | ₩34,506 | +0.12% | 445 |
|---|
| 2026.08.17 | ₩34,975 | ₩34,975 | ₩34,640 | ₩34,975 | 0.00% | 4.3천 |
|---|
| 2026.08.14 | ₩34,814 | ₩35,042 | ₩34,814 | ₩35,042 | +0.65% | 3.5천 |
|---|
| 2026.08.13 | ₩34,867 | ₩34,867 | ₩34,338 | ₩34,687 | -0.52% | 3.5천 |
|---|
| 2026.08.12 | ₩34,479 | ₩35,524 | ₩34,479 | ₩34,941 | +1.34% | 1.2만 |
|---|
| 2026.08.11 | ₩34,318 | ₩34,372 | ₩34,238 | ₩34,372 | +0.16% | 7.7천 |
|---|
| 2026.08.10 | ₩34,117 | ₩34,372 | ₩34,117 | ₩34,372 | +0.75% | 906 |
|---|
| 2026.08.07 | ₩34,171 | ₩34,359 | ₩34,171 | ₩34,258 | +0.25% | 1.2천 |
|---|
| 2026.08.06 | ₩34,358 | ₩34,358 | ₩34,171 | ₩34,171 | -0.55% | 1.6천 |
|---|
| 2026.08.05 | ₩34,211 | ₩34,325 | ₩34,211 | ₩34,325 | +0.33% | 555 |
|---|
| 2026.08.04 | ₩34,345 | ₩34,372 | ₩34,278 | ₩34,372 | +0.08% | 3.2천 |
|---|
| 2026.08.03 | ₩34,211 | ₩34,492 | ₩34,211 | ₩34,291 | +0.24% | 1.5천 |
|---|
| 2026.07.31 | ₩34,117 | ₩34,117 | ₩34,117 | ₩34,117 | 0.00% | 430 |
|---|
| 2026.07.30 | ₩34,050 | ₩34,050 | ₩34,050 | ₩34,050 | 0.00% | 228 |
|---|
| 2026.07.29 | ₩34,050 | ₩34,130 | ₩34,050 | ₩34,130 | +0.24% | 431 |
|---|
| 2026.07.28 | ₩34,171 | ₩34,171 | ₩34,090 | ₩34,144 | -0.08% | 873 |
|---|
| 2026.07.27 | ₩34,104 | ₩34,104 | ₩34,104 | ₩34,104 | 0.00% | 198 |
|---|
| 2026.07.24 | ₩34,133 | ₩34,291 | ₩33,929 | ₩34,171 | +0.11% | 1.8천 |
|---|
| 2026.07.23 | ₩34,104 | ₩34,117 | ₩33,916 | ₩33,916 | -0.55% | 715 |
|---|
| 2026.07.22 | ₩34,184 | ₩34,184 | ₩34,184 | ₩34,184 | 0.00% | 710 |
|---|
| 2026.07.21 | ₩34,117 | ₩34,331 | ₩34,010 | ₩34,077 | -0.12% | 2.8천 |
|---|
| 2026.07.20 | ₩33,996 | ₩34,479 | ₩33,996 | ₩34,037 | +0.12% | 3.4천 |
|---|
| 2026.07.17 | ₩34,211 | ₩34,465 | ₩34,184 | ₩34,184 | -0.08% | 5.7천 |
|---|
| 2026.07.16 | ₩33,916 | ₩34,506 | ₩33,903 | ₩34,204 | +0.85% | 1.6천 |
|---|
| 2026.07.15 | ₩33,916 | ₩34,425 | ₩33,702 | ₩33,893 | -0.07% | 7천 |
|---|
| 2026.07.14 | ₩34,224 | ₩34,224 | ₩34,224 | ₩34,224 | 0.00% | 337 |
|---|
| 2026.07.13 | ₩34,144 | ₩34,345 | ₩34,144 | ₩34,345 | +0.59% | 390 |
|---|
| 2026.07.10 | ₩34,264 | ₩34,492 | ₩34,264 | ₩34,492 | +0.66% | 2.2천 |
|---|
| 2026.07.09 | ₩34,385 | ₩34,707 | ₩34,385 | ₩34,507 | +0.35% | 2.1천 |
|---|
| 2026.07.08 | ₩34,211 | ₩34,693 | ₩34,211 | ₩34,693 | +1.41% | 547 |
|---|
| 2026.07.07 | ₩34,037 | ₩34,680 | ₩34,037 | ₩34,492 | +1.34% | 5.1천 |
|---|
| 2026.07.06 | ₩33,956 | ₩34,707 | ₩33,876 | ₩34,472 | +1.52% | 8천 |
|---|
| 2026.07.02 | ₩33,769 | ₩33,970 | ₩33,769 | ₩33,969 | +0.59% | 1.4천 |
|---|
| 2026.07.01 | ₩33,621 | ₩33,969 | ₩33,621 | ₩33,769 | +0.44% | 1.1천 |
|---|
| 2026.06.30 | ₩33,755 | ₩33,836 | ₩33,567 | ₩33,836 | +0.24% | 4천 |
|---|
| 2026.06.29 | ₩33,715 | ₩33,836 | ₩33,715 | ₩33,836 | +0.36% | 342 |
|---|
| 2026.06.26 | ₩33,782 | ₩33,782 | ₩33,769 | ₩33,769 | -0.04% | 2.5천 |
|---|
| 2026.06.25 | ₩33,809 | ₩33,809 | ₩33,809 | ₩33,809 | 0.00% | 135 |
|---|
| 2026.06.24 | ₩33,836 | ₩33,970 | ₩33,836 | ₩33,970 | +0.40% | 7.6천 |
|---|
| 2026.06.23 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 219 |
|---|
| 2026.06.22 | ₩33,879 | ₩33,879 | ₩33,829 | ₩33,829 | -0.15% | 704 |
|---|
| 2026.06.18 | ₩33,621 | ₩33,782 | ₩33,621 | ₩33,769 | +0.44% | 3.7천 |
|---|
| 2026.06.17 | ₩33,541 | ₩33,702 | ₩33,541 | ₩33,702 | +0.48% | 2.3천 |
|---|
| 2026.06.16 | ₩33,581 | ₩33,956 | ₩33,507 | ₩33,661 | +0.24% | 6.4천 |
|---|
| 2026.06.15 | ₩33,688 | ₩33,835 | ₩33,501 | ₩33,621 | -0.20% | 1.2만 |
|---|
| 2026.06.12 | ₩33,527 | ₩33,581 | ₩33,527 | ₩33,581 | +0.16% | 842 |
|---|
| 2026.06.11 | ₩33,728 | ₩33,728 | ₩33,668 | ₩33,668 | -0.18% | 722 |
|---|
| 2026.06.10 | ₩33,896 | ₩33,896 | ₩33,836 | ₩33,836 | -0.18% | 2.4천 |
|---|
| 2026.06.09 | ₩33,688 | ₩33,769 | ₩33,688 | ₩33,769 | +0.24% | 567 |
|---|
| 2026.06.08 | ₩33,675 | ₩33,769 | ₩33,675 | ₩33,769 | +0.28% | 1.4천 |
|---|
| 2026.06.05 | ₩33,882 | ₩33,882 | ₩33,882 | ₩33,882 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,903 | ₩33,970 | ₩33,882 | ₩33,882 | -0.06% | 1.2천 |
|---|
| 2026.06.03 | ₩33,970 | ₩33,970 | ₩33,903 | ₩33,970 | 0.00% | 1.1천 |
|---|
| 2026.06.02 | ₩33,903 | ₩33,970 | ₩33,903 | ₩33,970 | +0.20% | 1천 |
|---|
| 2026.06.01 | ₩33,903 | ₩33,970 | ₩33,903 | ₩33,936 | +0.10% | 1.2천 |
|---|
| 2026.05.29 | ₩33,936 | ₩33,970 | ₩33,936 | ₩33,970 | +0.10% | 4.2천 |
|---|
| 2026.05.28 | ₩33,862 | ₩33,923 | ₩33,862 | ₩33,923 | +0.18% | 2.2천 |
|---|
| 2026.05.27 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 279 |
|---|
| 2026.05.26 | ₩33,648 | ₩33,943 | ₩33,648 | ₩33,903 | +0.76% | 5.2천 |
|---|
| 2026.05.22 | ₩33,688 | ₩33,648 | ₩33,608 | ₩33,608 | -0.24% | 1.7천 |
|---|
| 2026.05.21 | ₩33,688 | ₩33,688 | ₩33,670 | ₩33,670 | -0.05% | 550 |
|---|
| 2026.05.20 | ₩33,648 | ₩33,782 | ₩33,635 | ₩33,782 | +0.40% | 2.9천 |
|---|
| 2026.05.19 | ₩33,852 | ₩33,903 | ₩33,656 | ₩33,656 | -0.58% | 2.4천 |
|---|
| 2026.05.18 | ₩33,648 | ₩33,903 | ₩33,648 | ₩33,876 | +0.68% | 4.3천 |
|---|
| 2026.05.15 | ₩33,770 | ₩33,770 | ₩33,770 | ₩33,770 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩33,594 | ₩33,802 | ₩33,594 | ₩33,770 | +0.52% | 1.2천 |
|---|
| 2026.05.13 | ₩33,675 | ₩33,688 | ₩33,580 | ₩33,580 | -0.28% | 897 |
|---|
| 2026.05.12 | ₩33,501 | ₩33,561 | ₩33,326 | ₩33,561 | +0.18% | 1.1만 |
|---|
| 2026.05.11 | ₩33,702 | ₩33,795 | ₩33,527 | ₩33,527 | -0.52% | 3.2천 |
|---|
| 2026.05.08 | ₩33,648 | ₩33,849 | ₩33,648 | ₩33,795 | +0.44% | 5.5천 |
|---|
| 2026.05.07 | ₩33,702 | ₩33,769 | ₩33,702 | ₩33,769 | +0.20% | 1.3천 |
|---|
| 2026.05.06 | ₩33,903 | ₩33,903 | ₩33,836 | ₩33,849 | -0.16% | 1.9천 |
|---|
| 2026.05.05 | ₩33,581 | ₩33,903 | ₩33,581 | ₩33,903 | +0.96% | 780 |
|---|
| 2026.05.04 | ₩33,862 | ₩33,862 | ₩33,601 | ₩33,661 | -0.59% | 2.1천 |
|---|
| 2026.05.01 | ₩33,862 | ₩33,876 | ₩33,514 | ₩33,721 | -0.42% | 698 |
|---|
| 2026.04.30 | ₩33,903 | ₩33,903 | ₩33,675 | ₩33,681 | -0.65% | 8.7천 |
|---|
| 2026.04.29 | ₩33,648 | ₩33,876 | ₩33,648 | ₩33,876 | +0.68% | 2.1천 |
|---|
| 2026.04.28 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,782 | ₩33,876 | ₩33,782 | ₩33,836 | +0.16% | 1천 |
|---|
| 2026.04.24 | ₩33,661 | ₩33,755 | ₩33,581 | ₩33,661 | 0.00% | 600 |
|---|
| 2026.04.23 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 1.1천 |
|---|
| 2026.04.22 | ₩33,594 | ₩33,755 | ₩33,594 | ₩33,755 | +0.48% | 1.7천 |
|---|
| 2026.04.21 | ₩33,501 | ₩33,876 | ₩33,501 | ₩33,769 | +0.80% | 5.7천 |
|---|
| 2026.04.20 | ₩33,554 | ₩33,635 | ₩33,434 | ₩33,635 | +0.24% | 1.3천 |
|---|
| 2026.04.17 | ₩33,366 | ₩33,420 | ₩33,279 | ₩33,393 | +0.08% | 5.8천 |
|---|
| 2026.04.16 | ₩33,434 | ₩33,434 | ₩33,247 | ₩33,393 | -0.12% | 8.4천 |
|---|
| 2026.04.15 | ₩33,594 | ₩33,608 | ₩33,434 | ₩33,474 | -0.36% | 5.3천 |
|---|
| 2026.04.14 | ₩33,983 | ₩34,097 | ₩33,903 | ₩34,097 | +0.33% | 4천 |
|---|
| 2026.04.13 | ₩34,037 | ₩34,037 | ₩33,876 | ₩33,903 | -0.39% | 8.4천 |
|---|
| 2026.04.10 | ₩34,037 | ₩34,037 | ₩33,876 | ₩33,876 | -0.47% | 1.6천 |
|---|
| 2026.04.09 | ₩33,876 | ₩33,970 | ₩33,822 | ₩33,876 | 0.00% | 1만 |
|---|
| 2026.04.08 | ₩33,782 | ₩33,876 | ₩33,782 | ₩33,876 | +0.28% | 0 |
|---|
| 2026.04.07 | ₩33,581 | ₩33,862 | ₩33,581 | ₩33,748 | +0.50% | 3.4천 |
|---|
| 2026.04.06 | ₩33,836 | ₩33,836 | ₩33,668 | ₩33,769 | -0.20% | 5.2천 |
|---|
| 2026.04.02 | ₩33,681 | ₩33,862 | ₩33,434 | ₩33,681 | 0.00% | 915 |
|---|
| 2026.04.01 | ₩33,434 | ₩33,614 | ₩33,366 | ₩33,614 | +0.54% | 2.5천 |
|---|
| 2026.03.31 | ₩33,501 | ₩33,791 | ₩33,340 | ₩33,340 | -0.48% | 9.1천 |
|---|
| 2026.03.30 | ₩33,474 | ₩33,474 | ₩32,830 | ₩33,366 | -0.32% | 3천 |
|---|
| 2026.03.27 | ₩33,333 | ₩33,608 | ₩33,333 | ₩33,554 | +0.66% | 3.4천 |
|---|
| 2026.03.26 | ₩33,541 | ₩33,541 | ₩33,346 | ₩33,353 | -0.56% | 3.7천 |
|---|
| 2026.03.25 | ₩33,366 | ₩33,702 | ₩32,991 | ₩33,366 | 0.00% | 7.4천 |
|---|
| 2026.03.24 | ₩33,501 | ₩33,635 | ₩32,964 | ₩33,635 | +0.40% | 4.7천 |
|---|
| 2026.03.23 | ₩33,665 | ₩33,702 | ₩33,420 | ₩33,420 | -0.73% | 4.3천 |
|---|
| 2026.03.20 | ₩33,554 | ₩33,554 | ₩33,366 | ₩33,380 | -0.52% | 1.7천 |
|---|
| 2026.03.19 | ₩33,644 | ₩33,701 | ₩33,635 | ₩33,701 | +0.17% | 690 |
|---|
| 2026.03.18 | ₩33,702 | ₩33,702 | ₩33,567 | ₩33,617 | -0.25% | 3천 |
|---|
| 2026.03.17 | ₩33,636 | ₩33,779 | ₩33,501 | ₩33,514 | -0.36% | 8.3천 |
|---|
| 2026.03.16 | ₩33,679 | ₩33,679 | ₩33,584 | ₩33,584 | -0.28% | 424 |
|---|
| 2026.03.13 | ₩33,675 | ₩33,675 | ₩33,501 | ₩33,648 | -0.08% | 2.2천 |
|---|
| 2026.03.12 | ₩33,648 | ₩34,030 | ₩33,501 | ₩33,663 | +0.04% | 4.5천 |
|---|
| 2026.03.11 | ₩33,751 | ₩33,802 | ₩33,179 | ₩33,501 | -0.74% | 2.2만 |
|---|
| 2026.03.10 | ₩33,702 | ₩34,086 | ₩33,702 | ₩33,922 | +0.65% | 31 |
|---|
| 2026.03.09 | ₩33,769 | ₩33,970 | ₩33,581 | ₩33,970 | +0.60% | 31 |
|---|
| 2026.03.06 | ₩33,594 | ₩34,144 | ₩33,594 | ₩33,635 | +0.12% | 31 |
|---|
| 2026.03.05 | ₩33,862 | ₩34,171 | ₩33,661 | ₩33,970 | +0.32% | 31 |
|---|
| 2026.03.04 | ₩33,916 | ₩34,338 | ₩33,849 | ₩33,996 | +0.24% | 31 |
|---|
| 2026.03.03 | ₩34,010 | ₩34,291 | ₩34,010 | ₩34,291 | +0.83% | 31 |
|---|
| 2026.03.02 | ₩33,903 | ₩34,278 | ₩33,903 | ₩34,216 | +0.92% | 31 |
|---|
| 2026.02.27 | ₩33,836 | ₩34,291 | ₩33,735 | ₩34,291 | +1.35% | 31 |
|---|
| 2026.02.26 | ₩33,594 | ₩33,809 | ₩33,594 | ₩33,809 | +0.64% | 1.8천 |
|---|
| 2026.02.25 | ₩33,594 | ₩33,782 | ₩33,594 | ₩33,702 | +0.32% | 31 |
|---|
| 2026.02.24 | ₩33,668 | ₩33,755 | ₩33,581 | ₩33,594 | -0.22% | 31 |
|---|
| 2026.02.23 | ₩33,608 | ₩33,775 | ₩33,608 | ₩33,661 | +0.16% | 31 |
|---|
| 2026.02.20 | ₩33,688 | ₩33,715 | ₩33,594 | ₩33,594 | -0.28% | 2.8천 |
|---|
| 2026.02.19 | ₩33,708 | ₩33,721 | ₩33,594 | ₩33,715 | +0.02% | 3.7천 |
|---|
| 2026.02.18 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 192 |
|---|
| 2026.02.17 | ₩33,702 | ₩33,702 | ₩33,635 | ₩33,702 | 0.00% | 362 |
|---|
| 2026.02.13 | ₩33,635 | ₩33,690 | ₩33,635 | ₩33,690 | +0.16% | 359 |
|---|
| 2026.02.12 | ₩33,635 | ₩33,722 | ₩33,581 | ₩33,722 | +0.26% | 2.9천 |
|---|
| 2026.02.11 | ₩33,581 | ₩33,702 | ₩33,581 | ₩33,635 | +0.16% | 5.8천 |
|---|
| 2026.02.10 | ₩33,621 | ₩33,694 | ₩33,621 | ₩33,636 | +0.04% | 2.2천 |
|---|
| 2026.02.09 | ₩33,688 | ₩33,688 | ₩33,567 | ₩33,635 | -0.16% | 3.3천 |
|---|
| 2026.02.06 | ₩33,728 | ₩33,728 | ₩33,572 | ₩33,708 | -0.06% | 4.8천 |
|---|
| 2026.02.05 | ₩33,581 | ₩33,772 | ₩33,581 | ₩33,635 | +0.16% | 1.7천 |
|---|
| 2026.02.04 | ₩33,661 | ₩33,761 | ₩33,608 | ₩33,648 | -0.04% | 1.3천 |
|---|
| 2026.02.03 | ₩33,836 | ₩33,836 | ₩33,554 | ₩33,581 | -0.75% | 5.1천 |
|---|
| 2026.02.02 | ₩33,836 | ₩33,836 | ₩33,795 | ₩33,795 | -0.12% | 1.3천 |
|---|
| 2026.01.30 | ₩33,688 | ₩33,809 | ₩33,648 | ₩33,782 | +0.28% | 6.1천 |
|---|
| 2026.01.29 | ₩33,702 | ₩33,755 | ₩33,695 | ₩33,695 | -0.02% | 3.6천 |
|---|
| 2026.01.28 | ₩33,594 | ₩33,708 | ₩33,594 | ₩33,702 | +0.32% | 720 |
|---|
| 2026.01.27 | ₩33,581 | ₩33,728 | ₩33,581 | ₩33,688 | +0.32% | 1.1천 |
|---|
| 2026.01.26 | ₩33,688 | ₩33,742 | ₩33,688 | ₩33,742 | +0.16% | 1.9천 |
|---|
| 2026.01.23 | ₩33,527 | ₩33,702 | ₩33,527 | ₩33,702 | +0.52% | 918 |
|---|
| 2026.01.22 | ₩33,688 | ₩33,755 | ₩33,688 | ₩33,688 | 0.00% | 3.9천 |
|---|
| 2026.01.21 | ₩33,742 | ₩33,742 | ₩33,541 | ₩33,541 | -0.60% | 751 |
|---|
| 2026.01.20 | ₩33,555 | ₩33,722 | ₩33,555 | ₩33,567 | +0.04% | 3.9천 |
|---|
| 2026.01.16 | ₩33,635 | ₩33,695 | ₩33,567 | ₩33,635 | 0.00% | 2.9천 |
|---|
| 2026.01.15 | ₩33,594 | ₩33,874 | ₩33,514 | ₩33,728 | +0.40% | 6.8천 |
|---|
| 2026.01.14 | ₩34,305 | ₩34,412 | ₩34,254 | ₩34,305 | 0.00% | 5천 |
|---|
| 2026.01.13 | ₩33,983 | ₩34,182 | ₩33,916 | ₩34,162 | +0.53% | 7.6천 |
|---|
| 2026.01.12 | ₩34,171 | ₩34,257 | ₩33,735 | ₩33,889 | -0.82% | 2.4만 |
|---|
| 2026.01.09 | ₩33,996 | ₩34,358 | ₩33,996 | ₩34,358 | +1.06% | 330 |
|---|
| 2026.01.08 | ₩34,372 | ₩34,405 | ₩33,916 | ₩34,171 | -0.58% | 6.1천 |
|---|
| 2026.01.07 | ₩34,251 | ₩34,251 | ₩34,244 | ₩34,244 | -0.02% | 1.1천 |
|---|
| 2026.01.06 | ₩33,889 | ₩34,439 | ₩33,889 | ₩34,439 | +1.62% | 6.1천 |
|---|
| 2026.01.05 | ₩33,809 | ₩34,047 | ₩33,809 | ₩34,047 | +0.70% | 847 |
|---|
| 2026.01.02 | ₩33,952 | ₩33,952 | ₩33,769 | ₩33,952 | 0.00% | 359 |
|---|
| 2025.12.31 | ₩33,822 | ₩33,822 | ₩33,599 | ₩33,728 | -0.28% | 1.7천 |
|---|
| 2025.12.30 | ₩33,889 | ₩33,929 | ₩33,715 | ₩33,822 | -0.20% | 886 |
|---|
| 2025.12.29 | ₩33,661 | ₩33,769 | ₩33,501 | ₩33,702 | +0.12% | 5.8천 |
|---|
| 2025.12.26 | ₩33,929 | ₩33,956 | ₩33,702 | ₩33,734 | -0.58% | 1.7천 |
|---|
| 2025.12.24 | ₩34,023 | ₩34,023 | ₩34,023 | ₩34,023 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩34,023 | ₩34,023 | ₩34,023 | ₩34,023 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩33,635 | ₩34,023 | ₩33,635 | ₩34,023 | +1.16% | 233 |
|---|
| 2025.12.19 | ₩33,635 | ₩33,661 | ₩33,635 | ₩33,661 | +0.08% | 225 |
|---|
| 2025.12.18 | ₩33,635 | ₩33,661 | ₩33,635 | ₩33,648 | +0.04% | 3.3천 |
|---|
| 2025.12.17 | ₩33,809 | ₩33,842 | ₩33,715 | ₩33,715 | -0.28% | 2.2천 |
|---|
| 2025.12.16 | ₩33,635 | ₩33,769 | ₩33,635 | ₩33,744 | +0.32% | 1.5천 |
|---|
| 2025.12.15 | ₩33,769 | ₩33,769 | ₩33,635 | ₩33,635 | -0.40% | 950 |
|---|
| 2025.12.12 | ₩33,612 | ₩33,769 | ₩33,581 | ₩33,769 | +0.47% | 2천 |
|---|
| 2025.12.11 | ₩33,635 | ₩33,702 | ₩33,567 | ₩33,699 | +0.19% | 8.4천 |
|---|
| 2025.12.10 | ₩33,635 | ₩33,769 | ₩33,635 | ₩33,708 | +0.22% | 2.2천 |
|---|
| 2025.12.09 | ₩33,635 | ₩33,755 | ₩33,635 | ₩33,755 | +0.36% | 2.2천 |
|---|
| 2025.12.08 | ₩33,567 | ₩33,625 | ₩33,567 | ₩33,625 | +0.17% | 551 |
|---|
| 2025.12.05 | ₩33,567 | ₩33,769 | ₩33,567 | ₩33,731 | +0.49% | 960 |
|---|
| 2025.12.04 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 139 |
|---|
| 2025.12.02 | ₩33,581 | ₩33,581 | ₩33,501 | ₩33,567 | -0.04% | 3천 |
|---|
| 2025.12.01 | ₩33,728 | ₩33,728 | ₩33,581 | ₩33,594 | -0.40% | 2.6천 |
|---|
| 2025.11.28 | ₩33,718 | ₩33,836 | ₩33,648 | ₩33,728 | +0.03% | 1.7천 |
|---|
| 2025.11.26 | ₩33,633 | ₩33,648 | ₩33,594 | ₩33,648 | +0.04% | 1.8천 |
|---|
| 2025.11.25 | ₩33,502 | ₩33,702 | ₩33,501 | ₩33,581 | +0.24% | 2.5천 |
|---|
| 2025.11.24 | ₩33,554 | ₩33,700 | ₩33,501 | ₩33,501 | -0.16% | 3.3천 |
|---|
| 2025.11.21 | ₩33,567 | ₩33,567 | ₩33,527 | ₩33,527 | -0.12% | 2.1천 |
|---|
| 2025.11.20 | ₩33,567 | ₩33,567 | ₩33,514 | ₩33,527 | -0.12% | 1.3천 |
|---|
| 2025.11.19 | ₩33,715 | ₩33,733 | ₩33,567 | ₩33,635 | -0.24% | 1.5천 |
|---|
| 2025.11.18 | ₩33,715 | ₩33,715 | ₩33,567 | ₩33,568 | -0.44% | 1.5천 |
|---|
| 2025.11.17 | ₩33,702 | ₩33,702 | ₩33,581 | ₩33,581 | -0.36% | 515 |
|---|
| 2025.11.14 | ₩33,567 | ₩33,567 | ₩33,501 | ₩33,514 | -0.16% | 1.1천 |
|---|
| 2025.11.13 | ₩33,567 | ₩34,023 | ₩33,567 | ₩33,621 | +0.16% | 3.5천 |
|---|
| 2025.11.12 | ₩33,889 | ₩33,889 | ₩33,567 | ₩33,567 | -0.95% | 2.4천 |
|---|
| 2025.11.11 | ₩33,769 | ₩33,842 | ₩33,595 | ₩33,702 | -0.20% | 2.1천 |
|---|
| 2025.11.10 | ₩33,501 | ₩33,903 | ₩33,501 | ₩33,769 | +0.80% | 3.1천 |
|---|
| 2025.11.07 | ₩33,809 | ₩33,890 | ₩33,259 | ₩33,567 | -0.71% | 1.1만 |
|---|
| 2025.11.06 | ₩34,050 | ₩34,144 | ₩34,050 | ₩34,144 | +0.28% | 1.6천 |
|---|
| 2025.11.05 | ₩34,062 | ₩34,063 | ₩34,062 | ₩34,063 | +0.00% | 1.1천 |
|---|
| 2025.11.04 | ₩33,903 | ₩34,196 | ₩33,836 | ₩33,836 | -0.20% | 3.2천 |
|---|
| 2025.11.03 | ₩33,849 | ₩34,399 | ₩33,849 | ₩34,398 | +1.62% | 2.2천 |
|---|
| 2025.10.31 | ₩33,929 | ₩34,274 | ₩33,795 | ₩33,795 | -0.39% | 2.3천 |
|---|
| 2025.10.30 | ₩34,213 | ₩34,439 | ₩33,822 | ₩33,934 | -0.82% | 2.3천 |
|---|
| 2025.10.29 | ₩34,003 | ₩34,219 | ₩33,903 | ₩34,104 | +0.30% | 7.3천 |
|---|
| 2025.10.28 | ₩33,903 | ₩34,439 | ₩33,822 | ₩33,903 | 0.00% | 4.7천 |
|---|
| 2025.10.27 | ₩33,813 | ₩33,813 | ₩33,795 | ₩33,795 | -0.05% | 346 |
|---|
| 2025.10.24 | ₩33,818 | ₩33,903 | ₩33,818 | ₩33,903 | +0.25% | 1.8천 |
|---|
| 2025.10.23 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩33,731 | ₩33,782 | ₩33,731 | ₩33,782 | +0.15% | 657 |
|---|
| 2025.10.21 | ₩33,911 | ₩33,911 | ₩33,911 | ₩33,911 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩33,782 | ₩33,943 | ₩33,728 | ₩33,911 | +0.38% | 2.8천 |
|---|
| 2025.10.17 | ₩33,782 | ₩34,425 | ₩33,782 | ₩33,943 | +0.48% | 7천 |
|---|
| 2025.10.16 | ₩33,652 | ₩34,157 | ₩33,652 | ₩33,916 | +0.78% | 2.3천 |
|---|
| 2025.10.15 | ₩34,077 | ₩34,385 | ₩33,514 | ₩33,779 | -0.87% | 3.7천 |
|---|
| 2025.10.14 | ₩34,282 | ₩34,439 | ₩34,282 | ₩34,439 | +0.46% | 1.4천 |
|---|
| 2025.10.13 | ₩34,221 | ₩34,425 | ₩34,221 | ₩34,243 | +0.07% | 3천 |
|---|
| 2025.10.10 | ₩34,090 | ₩34,438 | ₩34,090 | ₩34,251 | +0.47% | 6천 |
|---|
